IHS Inc $133.18

down -0.69


28/7/2014 04:00 PM  |  NYSE : IHS  
Industries : Computer Software & Services / Information & Delivery Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHS historical data

Date Open High Low Close Volume
5/20/201187.6288.1186.5587.3659,487
5/19/201188.2588.3387.2187.8880,649
5/18/201185.9988.0385.6088.0291,273
5/17/201185.1985.8784.8385.7997,673
5/16/201187.0687.7285.2485.34145,543
5/13/201188.6788.8787.4887.5353,556
5/12/201187.6388.7687.4588.5747,348
5/11/201189.1189.1887.7287.9678,983
5/10/201188.1689.4487.9289.3766,984
5/9/201186.7088.0686.4787.78155,969
5/6/201186.4087.2886.2086.72212,588
5/5/201185.7486.7785.1585.86205,045
5/4/201187.6788.0085.9586.02282,247
5/3/201187.4487.8786.7287.56146,631
5/2/201188.7089.2185.9887.65253,454
4/29/201186.7688.8986.3588.24276,668
4/28/201186.8787.3086.5586.72128,870
4/27/201186.5687.1986.1887.11151,045
4/26/201187.0687.1986.3586.47224,072
4/25/201188.0688.1186.9087.04119,750
4/21/201187.6888.3187.3788.22172,777
4/20/201186.5487.2486.1087.22154,915
4/19/201185.4385.5184.9785.50247,505
4/18/201185.0385.5184.6185.10187,231
4/15/201185.9786.0084.9285.88268,134
4/14/201185.2886.0884.9185.96110,853
4/13/201185.8886.4185.2886.00119,303
4/12/201185.3386.0785.1885.67147,945
4/11/201186.0586.4985.2285.61170,793
4/8/201186.9787.1185.7086.10193,497
4/7/201186.7687.0786.1786.58238,884
4/6/201188.1988.7586.4886.90493,996
4/5/201188.8889.5387.8588.00286,552
4/4/201189.0289.7389.0289.38224,549
4/1/201189.0289.5888.6489.20420,051
3/31/201188.8088.9488.3988.75217,076
3/30/201188.8789.0188.5388.94267,114
3/29/201188.1389.0087.4588.42175,337
3/28/201188.4989.1988.1388.13295,749
3/25/201189.2689.4488.5888.70336,032
3/24/201189.5089.8288.9289.24405,206
3/23/201188.2689.5188.1489.38116,624
3/22/201188.5188.8088.2588.28152,144
3/21/201187.6488.9187.4288.62185,867
3/18/201185.8086.8684.3186.52360,940
3/17/201186.2086.4085.6985.79129,997
3/16/201186.2286.4884.5684.95261,292
3/15/201186.5987.1186.1586.33408,798
3/14/201188.5989.8788.5388.62343,559
3/11/201188.0689.7088.0089.53152,883
3/10/201188.8089.2487.8188.28273,461
3/9/201188.9389.8788.6789.22196,874
3/8/201187.9889.3687.6389.08170,477
3/7/201187.1388.8487.1388.00281,034
3/4/201185.5387.5685.4287.03310,990
3/3/201184.3086.0483.9785.90266,955
3/2/201182.3484.2082.3483.87127,643
3/1/201184.1684.1681.9582.48277,244
2/28/201183.9684.0183.0283.70171,272
2/25/201182.6084.1982.6084.17125,210
2/24/201183.2083.5081.9082.58161,221
2/23/201183.4383.6782.8283.33221,692
2/22/201183.0983.9282.6083.59197,723
2/18/201184.3784.5183.5083.97155,640
2/17/201183.7284.9983.6884.35247,727
2/16/201183.0084.1483.0084.14149,850
2/15/201182.4283.1082.4283.00276,900
2/14/201181.9283.3081.9283.11177,917
2/11/201181.9383.0081.7282.31572,416
2/10/201181.9982.6981.7182.46106,619
2/9/201182.6082.9882.2682.56120,478
2/8/201182.7482.9082.3182.68134,555
2/7/201180.8182.8980.8182.89241,960
2/4/201181.0181.2680.6781.21239,128
2/3/201180.7480.9980.0480.87352,442
2/2/201180.5581.9979.5781.16479,947
2/1/201181.5382.5880.7882.46213,446
1/31/201180.9982.3780.9681.96144,782
1/28/201182.3382.4681.0181.01120,602
1/27/201183.1383.4081.6582.41144,393
1/26/201182.3185.4982.2383.20502,027
1/25/201181.3182.2280.4982.22221,595
1/24/201179.7981.6279.5081.43260,424
1/21/201179.5079.7379.2579.68183,407
1/20/201178.2379.2378.0379.14144,455
1/19/201178.9279.5078.8778.96138,760
1/18/201178.7079.3978.6379.14117,583
1/14/201178.9479.0078.2878.77225,457
1/13/201179.4979.5179.0379.15117,236
1/12/201179.5279.6178.8879.54154,476
1/11/201179.0979.6978.6679.00199,957
1/10/201179.0179.0478.0778.93186,157
1/7/201180.0080.3775.3179.39806,561
1/6/201181.0481.9280.3980.51181,147
1/5/201179.7681.4979.5681.36172,781
1/4/201181.6081.9279.6980.08193,888
1/3/201180.9681.9080.9581.50175,956
12/31/201080.3680.9380.1680.3945,458
12/30/201080.4180.9280.2980.3638,725
12/29/201079.9880.8079.9880.3174,617
Trading Center